NASDAQ : DDOG
Datadog, Inc. — Price history
Technology · Software - Application · United States
Last price 265.84 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 95.46B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Datadog, Inc. (DDOG) closed at 223.21 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 235.51 | 236.39 | 222.4 | 223.21 | 1,362,008 | -5.13% |
| 2026-10-30 | 253.615 | 253.87 | 228.565 | 235.27 | 5,865,788 | -11.50% |
| 2026-10-29 | 269.55 | 274.66 | 260.56 | 265.84 | 3,738,144 | -4.51% |
| 2026-10-28 | 279.84 | 285 | 275.49 | 278.41 | 2,515,774 | -0.86% |
| 2026-10-27 | 278.97 | 282.8 | 274 | 280.82 | 2,737,212 | +0.21% |
| 2026-10-26 | 271.55 | 284.75 | 267.02 | 280.24 | 2,713,708 | +3.93% |
| 2026-10-23 | 259.34 | 273.42 | 254.59 | 269.65 | 2,239,945 | +4.62% |
| 2026-10-22 | 271.49 | 275.81 | 256.41 | 257.75 | 3,811,668 | -5.62% |
| 2026-10-21 | 259.77 | 277.26 | 259.77 | 273.09 | 2,896,324 | +6.50% |
| 2026-10-20 | 257.12 | 259.07 | 252.62 | 256.43 | 2,186,815 | -1.51% |
| 2026-10-19 | 257.825 | 266 | 256.14 | 260.36 | 2,942,707 | +5.36% |
| 2026-10-16 | 265.41 | 269.1 | 243.63 | 247.11 | 3,750,133 | -7.19% |
| 2026-10-15 | 260.724 | 266.91 | 256.22 | 266.25 | 2,824,672 | -1.14% |
| 2026-10-14 | 281.11 | 284.82 | 268.37 | 269.33 | 2,984,778 | -4.94% |
| 2026-10-13 | 285.61 | 293 | 281.93 | 283.34 | 1,908,359 | -1.37% |
| 2026-10-12 | 299 | 300.68 | 286.49 | 287.29 | 2,760,819 | -2.04% |
| 2026-10-09 | 275.42 | 294 | 274.83 | 293.26 | 3,710,292 | +7.11% |
| 2026-10-08 | 271.725 | 278.898 | 269.38 | 273.8 | 2,950,686 | +0.91% |
| 2026-10-07 | 278.7 | 281.25 | 270.81 | 271.34 | 1,589,927 | -2.48% |
| 2026-10-06 | 278 | 285.68 | 276 | 278.24 | 1,757,368 | +0.66% |
| 2026-10-05 | 277.81 | 281.85 | 275.325 | 276.415 | 2,350,117 | -0.29% |
| 2026-10-02 | 280.31 | 282 | 274.575 | 277.22 | 2,079,569 | +0.27% |
| 2026-10-01 | 278.75 | 280.05 | 271.13 | 276.46 | 2,941,247 | +0.95% |
| 2026-09-30 | 270.13 | 277.5 | 269.79 | 273.85 | 2,793,310 | +1.97% |
| 2026-09-29 | 267.03 | 269.44 | 259.26 | 268.56 | 2,971,848 | -0.05% |
| 2026-09-28 | 257 | 272.79 | 255.5 | 268.7 | 3,478,159 | +0.21% |
| 2026-09-25 | 263.175 | 280.7 | 261 | 268.13 | 5,368,482 | +4.36% |
| 2026-09-24 | 249.6 | 258.39 | 247.269 | 256.92 | 3,489,553 | +2.16% |
| 2026-09-23 | 251.61 | 256.71 | 247.6 | 251.49 | 2,828,496 | +1.62% |
| 2026-09-22 | 245.67 | 249.91 | 244.13 | 247.475 | 2,834,594 | +0.99% |
| 2026-09-21 | 229.73 | 245.31 | 226.833 | 245.05 | 2,928,022 | +6.58% |
| 2026-09-18 | 238.46 | 238.96 | 228.6 | 229.92 | 5,193,592 | -2.58% |
| 2026-09-17 | 229.62 | 239.045 | 227.365 | 236 | 2,804,705 | +2.26% |
| 2026-09-16 | 229.13 | 236.86 | 227 | 230.79 | 2,773,594 | +0.23% |
| 2026-09-15 | 224.06 | 232.785 | 224.06 | 230.27 | 4,029,311 | +0.10% |
| 2026-09-14 | 225.02 | 233.685 | 220.72 | 230.05 | 2,910,962 | +4.00% |
| 2026-09-11 | 221.72 | 225.31 | 218.27 | 221.21 | 1,870,365 | -0.23% |
| 2026-09-10 | 221.34 | 227.58 | 219.31 | 221.72 | 2,519,867 | -1.58% |
| 2026-09-09 | 209.04 | 225.96 | 209.04 | 225.27 | 5,053,764 | +7.15% |
| 2026-09-08 | 207 | 211.178 | 203.24 | 210.23 | 5,307,333 | -1.27% |
| 2026-09-04 | 212.19 | 214.71 | 210.95 | 212.93 | 2,503,415 | -0.85% |
| 2026-09-03 | 220 | 221 | 210.544 | 214.76 | 4,838,741 | +2.64% |
| 2026-09-02 | 219.46 | 219.79 | 208.22 | 209.23 | 6,173,929 | -6.53% |
| 2026-09-01 | 232.88 | 237.38 | 223.02 | 223.84 | 3,431,910 | -5.57% |
| 2026-08-31 | 233.965 | 239.7 | 232.3 | 237.04 | 4,242,308 | +0.03% |
| 2026-08-28 | 240.22 | 247.875 | 235.725 | 236.98 | 2,520,135 | -2.45% |
| 2026-08-27 | 237 | 251.99 | 236 | 242.93 | 4,552,911 | +6.70% |
| 2026-08-26 | 220.46 | 234.95 | 219 | 227.67 | 4,046,700 | +2.10% |
| 2026-08-25 | 226.89 | 229.08 | 221.31 | 222.99 | 3,095,075 | -1.23% |
| 2026-08-24 | 234.41 | 234.53 | 225.67 | 225.77 | 2,776,805 | -4.18% |
| 2026-08-21 | 235.15 | 236.31 | 228.76 | 235.62 | 2,805,502 | +1.32% |
| 2026-08-20 | 233.27 | 236.56 | 227.11 | 232.55 | 3,174,615 | -0.42% |
| 2026-08-19 | 246.66 | 246.66 | 232.16 | 233.52 | 4,445,454 | -5.07% |
| 2026-08-18 | 248.79 | 253.445 | 243 | 246 | 3,637,303 | -0.53% |
| 2026-08-17 | 250.62 | 254.33 | 244.48 | 247.32 | 3,777,071 | -3.19% |
| 2026-08-14 | 252.39 | 257.96 | 248.39 | 255.46 | 4,423,260 | +1.28% |
| 2026-08-13 | 241.27 | 253.55 | 240.82 | 252.24 | 3,610,273 | +4.70% |
| 2026-08-12 | 240.19 | 255.48 | 239.34 | 240.91 | 6,306,406 | -2.38% |
| 2026-08-11 | 256.63 | 258.245 | 246.33 | 246.78 | 4,389,335 | -5.37% |
| 2026-08-10 | 231.2 | 262.99 | 229.76 | 260.78 | 8,667,503 | +11.48% |
| 2026-08-07 | 234.81 | 248.35 | 233.2 | 233.93 | 8,541,350 | +2.02% |
| 2026-08-06 | 227.45 | 243 | 225.26 | 229.29 | 15,031,082 | -19.03% |
| 2026-08-05 | 291.43 | 292.72 | 283 | 283.17 | 5,658,057 | -1.73% |
| 2026-08-04 | 272.03 | 289.9 | 271.6 | 288.15 | 4,826,512 | +5.32% |
| 2026-08-03 | 272.19 | 278.68 | 267.5 | 273.6 | 5,081,977 | +2.10% |
| 2026-07-31 | 271.5 | 278.758 | 263.78 | 267.97 | 5,273,364 | -0.22% |
| 2026-07-30 | 263.805 | 270.33 | 262.61 | 268.56 | 4,427,151 | +1.65% |
| 2026-07-29 | 252.88 | 273.73 | 252.5 | 264.2 | 6,621,247 | +5.31% |
| 2026-07-28 | 255.17 | 255.54 | 237.67 | 250.88 | 4,053,431 | -0.39% |
| 2026-07-27 | 254.485 | 257.86 | 249 | 251.86 | 3,209,719 | +2.03% |
| 2026-07-24 | 248.44 | 248.44 | 241.18 | 246.86 | 2,628,029 | +1.01% |
| 2026-07-23 | 246.57 | 248.97 | 241.96 | 244.39 | 2,447,269 | -0.56% |
| 2026-07-22 | 251.77 | 252.26 | 243.62 | 245.77 | 3,873,601 | -3.54% |
| 2026-07-21 | 258.5 | 263.32 | 251.83 | 254.79 | 4,505,748 | -3.20% |
| 2026-07-20 | 258.59 | 268.83 | 257.075 | 263.2 | 3,285,538 | +1.74% |
| 2026-07-17 | 255.9 | 264.475 | 248.61 | 258.69 | 3,508,997 | -1.38% |
| 2026-07-16 | 264.82 | 266.91 | 254.54 | 262.32 | 3,167,269 | -0.81% |
| 2026-07-15 | 274 | 276.7 | 261.225 | 264.46 | 3,229,082 | -2.32% |
| 2026-07-14 | 255.585 | 271.12 | 252.02 | 270.73 | 4,101,022 | +4.03% |
| 2026-07-13 | 256.71 | 264.27 | 250.14 | 260.24 | 4,213,520 | +1.05% |
| 2026-07-10 | 270.41 | 271.54 | 255.39 | 257.54 | 5,136,099 | -4.26% |
| 2026-07-09 | 258.11 | 271.27 | 256 | 269 | 6,237,998 | +3.03% |
| 2026-07-08 | 252.5 | 261.89 | 249.74 | 261.09 | 3,467,045 | +1.67% |
| 2026-07-07 | 257.13 | 269.95 | 254.87 | 256.81 | 5,367,402 | +0.56% |
| 2026-07-06 | 249.785 | 262.84 | 248.01 | 255.37 | 4,756,629 | -1.92% |
| 2026-07-02 | 261.74 | 266.13 | 257.285 | 260.36 | 3,037,621 | -1.56% |
| 2026-07-01 | 268.39 | 271.26 | 261.5 | 264.48 | 3,590,659 | +1.58% |
| 2026-06-30 | 246.5 | 261.31 | 245 | 260.36 | 5,520,079 | +4.74% |
| 2026-06-29 | 245 | 252.25 | 240.13 | 248.57 | 5,300,276 | +3.67% |
| 2026-06-26 | 224.94 | 242.04 | 223.68 | 239.77 | 9,628,005 | +8.52% |
| 2026-06-25 | 218.04 | 223.677 | 212.73 | 220.94 | 2,838,706 | -0.77% |
| 2026-06-24 | 218.2 | 225.69 | 218 | 222.65 | 2,203,962 | +0.94% |
| 2026-06-23 | 221.06 | 225.68 | 219.44 | 220.57 | 3,280,491 | -0.36% |
| 2026-06-22 | 221.765 | 228.379 | 216.46 | 221.37 | 4,290,862 | -0.73% |
| 2026-06-18 | 224.04 | 225.585 | 215.3 | 223 | 8,482,324 | -1.60% |
| 2026-06-17 | 231 | 236 | 225.83 | 226.63 | 3,539,127 | -1.94% |
| 2026-06-16 | 233.225 | 236.52 | 225.19 | 231.11 | 4,190,742 | -0.85% |
| 2026-06-15 | 236 | 238.67 | 228.25 | 233.09 | 5,812,796 | +1.39% |
| 2026-06-12 | 235.43 | 236.81 | 227.235 | 229.9 | 5,756,728 | -1.85% |
| 2026-06-11 | 228.64 | 234.78 | 224.53 | 234.24 | 5,042,000 | +2.90% |
| 2026-06-10 | 224.86 | 234.261 | 220 | 227.63 | 3,525,235 | +0.13% |
| 2026-06-09 | 230.45 | 236.83 | 219.08 | 227.34 | 4,519,261 | -1.87% |
| 2026-06-08 | 236.72 | 240.79 | 228.74 | 231.68 | 5,632,682 | -1.04% |
| 2026-06-05 | 237.4 | 241.61 | 230.57 | 234.11 | 6,792,767 | -3.90% |
| 2026-06-04 | 250.07 | 251.4 | 240.29 | 243.6 | 6,976,855 | -2.69% |
| 2026-06-03 | 260.275 | 262.2 | 245.63 | 250.33 | 8,862,586 | -6.99% |
| 2026-06-02 | 264.25 | 274.98 | 260.37 | 269.13 | 9,011,161 | -3.01% |
| 2026-06-01 | 251.775 | 278.705 | 249.44 | 277.49 | 11,190,989 | +12.19% |
| 2026-05-29 | 234 | 249.807 | 228.5 | 247.35 | 9,422,411 | +9.82% |
| 2026-05-28 | 232.63 | 235 | 222.35 | 225.24 | 5,956,149 | +1.55% |
| 2026-05-27 | 221.16 | 226.48 | 219.49 | 221.81 | 4,577,453 | -0.82% |
| 2026-05-26 | 222.495 | 225.9 | 218.33 | 223.65 | 3,634,904 | +0.60% |
| 2026-05-22 | 220.948 | 224.769 | 218.72 | 222.32 | 4,871,732 | +1.96% |
| 2026-05-21 | 211.5 | 219.155 | 209.56 | 218.04 | 4,179,198 | +2.73% |
| 2026-05-20 | 212.39 | 220.35 | 210.56 | 212.24 | 5,274,450 | -1.35% |
| 2026-05-19 | 210.249 | 215.68 | 207.1 | 215.15 | 7,169,226 | +3.03% |
| 2026-05-18 | 205.14 | 210.825 | 203.2 | 208.82 | 5,553,132 | +0.40% |
| 2026-05-15 | 200.49 | 211.28 | 199.91 | 207.98 | 5,492,986 | +2.53% |
| 2026-05-14 | 204.45 | 205 | 197.55 | 202.84 | 4,939,931 | -1.20% |
| 2026-05-13 | 199.49 | 205.438 | 195.39 | 205.31 | 4,578,257 | +2.69% |